Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-30)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 170915C00023000 C 09/15/17 23.0 19.90 20.70
MLNX 170915C00024000 C 09/15/17 24.0 17.30 21.80
MLNX 170915C00025000 C 09/15/17 25.0 17.70 20.40
MLNX 170915C00026000 C 09/15/17 26.0 16.90 19.80
MLNX 170915C00027000 C 09/15/17 27.0 15.70 17.40
MLNX 170915C00028000 C 09/15/17 28.0 14.70 17.80
MLNX 170915C00029000 C 09/15/17 29.0 13.70 16.80
MLNX 170915C00030000 C 09/15/17 30.0 12.70 13.80
MLNX 170915C00031000 C 09/15/17 31.0 11.90 13.30
MLNX 170915C00032000 C 09/15/17 32.0 11.10 12.10
MLNX 170915C00033000 C 09/15/17 33.0 10.10 10.80
MLNX 170915C00034000 C 09/15/17 34.0 9.10 10.10
MLNX 170915C00035000 C 09/15/17 35.0 8.20 8.60
MLNX 170915C00036000 C 09/15/17 36.0 7.00 7.60
MLNX 170915C00037000 C 09/15/17 37.0 6.20 6.60
MLNX 170915C00038000 C 09/15/17 38.0 5.20 5.60
MLNX 170915C00039000 C 09/15/17 39.0 4.30 4.70
MLNX 170915C00040000 C 09/15/17 40.0 3.40 3.80
MLNX 170915C00041000 C 09/15/17 41.0 2.55 2.90
MLNX 170915C00042000 C 09/15/17 42.0 1.90 2.10
MLNX 170915C00043000 C 09/15/17 43.0 1.30 1.45
MLNX 170915C00044000 C 09/15/17 44.0 0.80 0.95
MLNX 170915C00045000 C 09/15/17 45.0 0.45 0.60
MLNX 170915C00046000 C 09/15/17 46.0 0.25 0.40
MLNX 170915C00047000 C 09/15/17 47.0 0.10 0.25
MLNX 170915C00048000 C 09/15/17 48.0 0.05 0.25
MLNX 170915C00049000 C 09/15/17 49.0 0.00 0.20
MLNX 170915C00050000 C 09/15/17 50.0 0.00 0.15
MLNX 170915C00052500 C 09/15/17 52.5 0.00 0.30
MLNX 170915C00055000 C 09/15/17 55.0 0.00 0.15
MLNX 170915C00057500 C 09/15/17 57.5 0.00 0.25
MLNX 170915C00060000 C 09/15/17 60.0 0.00 0.15
MLNX 170915C00065000 C 09/15/17 65.0 0.00 0.15
MLNX 170915P00023000 P 09/15/17 23.0 0.00 0.05
MLNX 170915P00024000 P 09/15/17 24.0 0.00 0.05
MLNX 170915P00025000 P 09/15/17 25.0 0.00 0.05
MLNX 170915P00026000 P 09/15/17 26.0 0.00 0.05
MLNX 170915P00027000 P 09/15/17 27.0 0.00 0.05
MLNX 170915P00028000 P 09/15/17 28.0 0.00 0.05
MLNX 170915P00029000 P 09/15/17 29.0 0.00 0.05
MLNX 170915P00030000 P 09/15/17 30.0 0.00 0.05
MLNX 170915P00031000 P 09/15/17 31.0 0.00 0.05
MLNX 170915P00032000 P 09/15/17 32.0 0.00 0.05
MLNX 170915P00033000 P 09/15/17 33.0 0.00 0.05
MLNX 170915P00034000 P 09/15/17 34.0 0.00 0.05
MLNX 170915P00035000 P 09/15/17 35.0 0.00 0.05
MLNX 170915P00036000 P 09/15/17 36.0 0.00 0.10
MLNX 170915P00037000 P 09/15/17 37.0 0.00 0.10
MLNX 170915P00038000 P 09/15/17 38.0 0.05 0.15
MLNX 170915P00039000 P 09/15/17 39.0 0.10 0.20
MLNX 170915P00040000 P 09/15/17 40.0 0.20 0.30
MLNX 170915P00041000 P 09/15/17 41.0 0.35 0.50
MLNX 170915P00042000 P 09/15/17 42.0 0.60 0.75
MLNX 170915P00043000 P 09/15/17 43.0 1.00 1.15
MLNX 170915P00044000 P 09/15/17 44.0 1.50 1.65
MLNX 170915P00045000 P 09/15/17 45.0 2.10 2.30
MLNX 170915P00046000 P 09/15/17 46.0 2.85 3.10
MLNX 170915P00047000 P 09/15/17 47.0 3.70 4.00
MLNX 170915P00048000 P 09/15/17 48.0 4.60 4.90
MLNX 170915P00049000 P 09/15/17 49.0 5.50 5.90
MLNX 170915P00050000 P 09/15/17 50.0 6.40 6.90
MLNX 170915P00052500 P 09/15/17 52.5 9.00 9.50
MLNX 170915P00055000 P 09/15/17 55.0 11.40 11.90
MLNX 170915P00057500 P 09/15/17 57.5 14.00 14.50
MLNX 170915P00060000 P 09/15/17 60.0 16.40 18.70
MLNX 170915P00065000 P 09/15/17 65.0 21.50 22.00
MLNX 171215C00027000 C 12/15/17 27.0 15.60 16.70
MLNX 171215C00028000 C 12/15/17 28.0 14.70 15.80
MLNX 171215C00029000 C 12/15/17 29.0 12.60 14.80
MLNX 171215C00030000 C 12/15/17 30.0 12.60 13.80
MLNX 171215C00031000 C 12/15/17 31.0 11.60 12.90
MLNX 171215C00032000 C 12/15/17 32.0 9.70 11.90
MLNX 171215C00033000 C 12/15/17 33.0 10.20 11.00
MLNX 171215C00034000 C 12/15/17 34.0 9.70 10.10
MLNX 171215C00035000 C 12/15/17 35.0 8.80 9.20
MLNX 171215C00036000 C 12/15/17 36.0 8.00 8.40
MLNX 171215C00037000 C 12/15/17 37.0 7.10 7.50
MLNX 171215C00038000 C 12/15/17 38.0 6.30 6.70
MLNX 171215C00039000 C 12/15/17 39.0 5.60 6.00
MLNX 171215C00040000 C 12/15/17 40.0 4.00 5.30
MLNX 171215C00041000 C 12/15/17 41.0 4.20 4.60
MLNX 171215C00042000 C 12/15/17 42.0 3.60 4.00
MLNX 171215C00043000 C 12/15/17 43.0 3.00 3.50
MLNX 171215C00044000 C 12/15/17 44.0 2.55 2.90
MLNX 171215C00045000 C 12/15/17 45.0 2.15 2.40
MLNX 171215C00046000 C 12/15/17 46.0 1.75 2.05
MLNX 171215C00047000 C 12/15/17 47.0 1.40 1.70
MLNX 171215C00048000 C 12/15/17 48.0 1.10 1.40
MLNX 171215C00049000 C 12/15/17 49.0 0.90 1.15
MLNX 171215C00050000 C 12/15/17 50.0 0.80 0.90
MLNX 171215C00052500 C 12/15/17 52.5 0.40 0.55
MLNX 171215C00055000 C 12/15/17 55.0 0.20 0.35
MLNX 171215C00057500 C 12/15/17 57.5 0.10 0.25
MLNX 171215C00060000 C 12/15/17 60.0 0.00 0.15
MLNX 171215C00065000 C 12/15/17 65.0 0.00 0.10
MLNX 171215C00070000 C 12/15/17 70.0 0.00 0.05
MLNX 171215C00075000 C 12/15/17 75.0 0.00 0.10
MLNX 171215P00027000 P 12/15/17 27.0 0.00 0.15
MLNX 171215P00028000 P 12/15/17 28.0 0.05 0.20
MLNX 171215P00029000 P 12/15/17 29.0 0.10 0.20
MLNX 171215P00030000 P 12/15/17 30.0 0.15 0.25
MLNX 171215P00031000 P 12/15/17 31.0 0.15 0.30
MLNX 171215P00032000 P 12/15/17 32.0 0.25 0.35
MLNX 171215P00033000 P 12/15/17 33.0 0.30 0.45
MLNX 171215P00034000 P 12/15/17 34.0 0.35 0.55
MLNX 171215P00035000 P 12/15/17 35.0 0.45 0.65
MLNX 171215P00036000 P 12/15/17 36.0 0.60 0.80
MLNX 171215P00037000 P 12/15/17 37.0 0.70 0.95
MLNX 171215P00038000 P 12/15/17 38.0 0.90 1.15
MLNX 171215P00039000 P 12/15/17 39.0 1.15 1.40
MLNX 171215P00040000 P 12/15/17 40.0 1.40 1.70
MLNX 171215P00041000 P 12/15/17 41.0 1.75 2.05
MLNX 171215P00042000 P 12/15/17 42.0 2.20 2.45
MLNX 171215P00043000 P 12/15/17 43.0 2.60 2.90
MLNX 171215P00044000 P 12/15/17 44.0 3.10 3.40
MLNX 171215P00045000 P 12/15/17 45.0 3.60 4.00
MLNX 171215P00046000 P 12/15/17 46.0 4.20 4.60
MLNX 171215P00047000 P 12/15/17 47.0 4.80 5.20
MLNX 171215P00048000 P 12/15/17 48.0 5.60 6.00
MLNX 171215P00049000 P 12/15/17 49.0 6.30 6.70
MLNX 171215P00050000 P 12/15/17 50.0 7.10 7.50
MLNX 171215P00052500 P 12/15/17 52.5 9.30 9.80
MLNX 171215P00055000 P 12/15/17 55.0 10.40 12.00
MLNX 171215P00057500 P 12/15/17 57.5 12.90 14.80
MLNX 171215P00060000 P 12/15/17 60.0 14.40 18.40
MLNX 171215P00065000 P 12/15/17 65.0 19.40 23.50
MLNX 171215P00070000 P 12/15/17 70.0 24.40 28.30
MLNX 171215P00075000 P 12/15/17 75.0 29.90 32.30
MLNX 180119C00020000 C 01/19/18 20.0 22.10 25.50
MLNX 180119C00023000 C 01/19/18 23.0 19.90 20.90
MLNX 180119C00024000 C 01/19/18 24.0 18.00 21.40
MLNX 180119C00025000 C 01/19/18 25.0 17.10 19.30
MLNX 180119C00026000 C 01/19/18 26.0 16.00 19.60
MLNX 180119C00027000 C 01/19/18 27.0 15.00 18.60
MLNX 180119C00028000 C 01/19/18 28.0 14.40 17.70
MLNX 180119C00029000 C 01/19/18 29.0 13.10 16.60
MLNX 180119C00030000 C 01/19/18 30.0 13.40 14.20
MLNX 180119C00031000 C 01/19/18 31.0 12.40 13.20
MLNX 180119C00032000 C 01/19/18 32.0 11.60 12.30
MLNX 180119C00033000 C 01/19/18 33.0 10.60 11.30
MLNX 180119C00034000 C 01/19/18 34.0 9.90 10.60
MLNX 180119C00035000 C 01/19/18 35.0 9.10 9.60
MLNX 180119C00036000 C 01/19/18 36.0 8.10 8.70
MLNX 180119C00037000 C 01/19/18 37.0 6.70 7.90
MLNX 180119C00038000 C 01/19/18 38.0 6.70 7.10
MLNX 180119C00039000 C 01/19/18 39.0 5.90 6.40
MLNX 180119C00040000 C 01/19/18 40.0 5.30 5.70
MLNX 180119C00041000 C 01/19/18 41.0 4.50 5.00
MLNX 180119C00042000 C 01/19/18 42.0 4.00 4.40
MLNX 180119C00043000 C 01/19/18 43.0 3.40 3.90
MLNX 180119C00044000 C 01/19/18 44.0 3.00 3.30
MLNX 180119C00045000 C 01/19/18 45.0 2.55 2.85
MLNX 180119C00046000 C 01/19/18 46.0 2.15 2.45
MLNX 180119C00047000 C 01/19/18 47.0 1.80 2.10
MLNX 180119C00048000 C 01/19/18 48.0 1.50 1.75
MLNX 180119C00049000 C 01/19/18 49.0 1.00 1.50
MLNX 180119C00050000 C 01/19/18 50.0 0.95 1.25
MLNX 180119C00052500 C 01/19/18 52.5 0.60 0.80
MLNX 180119C00055000 C 01/19/18 55.0 0.35 0.55
MLNX 180119C00057500 C 01/19/18 57.5 0.20 0.45
MLNX 180119C00060000 C 01/19/18 60.0 0.10 0.35
MLNX 180119C00062500 C 01/19/18 62.5 0.05 0.30
MLNX 180119C00065000 C 01/19/18 65.0 0.00 0.50
MLNX 180119C00070000 C 01/19/18 70.0 0.00 0.20
MLNX 180119C00075000 C 01/19/18 75.0 0.00 0.30
MLNX 180119C00080000 C 01/19/18 80.0 0.00 0.20
MLNX 180119P00020000 P 01/19/18 20.0 0.00 0.25
MLNX 180119P00023000 P 01/19/18 23.0 0.00 0.30
MLNX 180119P00024000 P 01/19/18 24.0 0.00 0.55
MLNX 180119P00025000 P 01/19/18 25.0 0.00 0.30
MLNX 180119P00026000 P 01/19/18 26.0 0.00 0.40
MLNX 180119P00027000 P 01/19/18 27.0 0.05 0.55
MLNX 180119P00028000 P 01/19/18 28.0 0.10 0.40
MLNX 180119P00029000 P 01/19/18 29.0 0.10 0.55
MLNX 180119P00030000 P 01/19/18 30.0 0.15 0.50
MLNX 180119P00031000 P 01/19/18 31.0 0.20 0.55
MLNX 180119P00032000 P 01/19/18 32.0 0.30 0.55
MLNX 180119P00033000 P 01/19/18 33.0 0.35 0.60
MLNX 180119P00034000 P 01/19/18 34.0 0.45 0.70
MLNX 180119P00035000 P 01/19/18 35.0 0.55 0.85
MLNX 180119P00036000 P 01/19/18 36.0 0.75 1.00
MLNX 180119P00037000 P 01/19/18 37.0 0.90 1.20
MLNX 180119P00038000 P 01/19/18 38.0 1.15 1.45
MLNX 180119P00039000 P 01/19/18 39.0 1.40 1.80
MLNX 180119P00040000 P 01/19/18 40.0 1.80 2.05
MLNX 180119P00041000 P 01/19/18 41.0 2.15 2.35
MLNX 180119P00042000 P 01/19/18 42.0 2.50 2.75
MLNX 180119P00043000 P 01/19/18 43.0 2.95 3.20
MLNX 180119P00044000 P 01/19/18 44.0 3.40 3.70
MLNX 180119P00045000 P 01/19/18 45.0 3.90 4.30
MLNX 180119P00046000 P 01/19/18 46.0 4.50 4.90
MLNX 180119P00047000 P 01/19/18 47.0 5.10 5.60
MLNX 180119P00048000 P 01/19/18 48.0 5.80 6.20
MLNX 180119P00049000 P 01/19/18 49.0 6.50 7.00
MLNX 180119P00050000 P 01/19/18 50.0 7.30 7.80
MLNX 180119P00052500 P 01/19/18 52.5 9.40 10.10
MLNX 180119P00055000 P 01/19/18 55.0 11.60 12.20
MLNX 180119P00057500 P 01/19/18 57.5 14.00 14.80
MLNX 180119P00060000 P 01/19/18 60.0 16.40 17.10
MLNX 180119P00062500 P 01/19/18 62.5 18.70 19.70
MLNX 180119P00065000 P 01/19/18 65.0 19.40 23.60
MLNX 180119P00070000 P 01/19/18 70.0 24.60 28.90
MLNX 180119P00075000 P 01/19/18 75.0 29.50 33.90
MLNX 180119P00080000 P 01/19/18 80.0 34.60 38.30
MLNX 180316C00025000 C 03/16/18 25.0 18.30 19.50
MLNX 180316C00026000 C 03/16/18 26.0 17.10 18.10
MLNX 180316C00027000 C 03/16/18 27.0 16.50 17.70
MLNX 180316C00028000 C 03/16/18 28.0 15.40 16.10
MLNX 180316C00029000 C 03/16/18 29.0 14.50 15.80
MLNX 180316C00030000 C 03/16/18 30.0 13.50 14.40
MLNX 180316C00031000 C 03/16/18 31.0 12.50 13.40
MLNX 180316C00032000 C 03/16/18 32.0 10.60 12.60
MLNX 180316C00033000 C 03/16/18 33.0 10.80 11.90
MLNX 180316C00034000 C 03/16/18 34.0 10.40 10.90
MLNX 180316C00035000 C 03/16/18 35.0 9.50 10.10
MLNX 180316C00036000 C 03/16/18 36.0 8.80 9.30
MLNX 180316C00037000 C 03/16/18 37.0 6.70 8.50
MLNX 180316C00038000 C 03/16/18 38.0 7.30 7.80
MLNX 180316C00039000 C 03/16/18 39.0 6.70 7.10
MLNX 180316C00040000 C 03/16/18 40.0 6.00 6.50
MLNX 180316C00041000 C 03/16/18 41.0 5.10 5.90
MLNX 180316C00042000 C 03/16/18 42.0 4.90 5.20
MLNX 180316C00043000 C 03/16/18 43.0 4.30 4.70
MLNX 180316C00044000 C 03/16/18 44.0 3.60 4.20
MLNX 180316C00045000 C 03/16/18 45.0 3.40 3.70
MLNX 180316C00046000 C 03/16/18 46.0 3.00 3.30
MLNX 180316C00047000 C 03/16/18 47.0 2.55 2.90
MLNX 180316C00048000 C 03/16/18 48.0 1.95 2.55
MLNX 180316C00049000 C 03/16/18 49.0 1.95 2.20
MLNX 180316C00050000 C 03/16/18 50.0 1.65 2.00
MLNX 180316C00052500 C 03/16/18 52.5 0.90 1.35
MLNX 180316C00055000 C 03/16/18 55.0 0.75 0.90
MLNX 180316C00060000 C 03/16/18 60.0 0.25 0.45
MLNX 180316C00065000 C 03/16/18 65.0 0.00 0.30
MLNX 180316P00025000 P 03/16/18 25.0 0.15 0.30
MLNX 180316P00026000 P 03/16/18 26.0 0.00 0.35
MLNX 180316P00027000 P 03/16/18 27.0 0.15 0.40
MLNX 180316P00028000 P 03/16/18 28.0 0.25 0.45
MLNX 180316P00029000 P 03/16/18 29.0 0.35 0.50
MLNX 180316P00030000 P 03/16/18 30.0 0.45 0.60
MLNX 180316P00031000 P 03/16/18 31.0 0.30 0.70
MLNX 180316P00032000 P 03/16/18 32.0 0.65 0.85
MLNX 180316P00033000 P 03/16/18 33.0 0.80 0.95
MLNX 180316P00034000 P 03/16/18 34.0 0.95 1.10
MLNX 180316P00035000 P 03/16/18 35.0 1.10 1.30
MLNX 180316P00036000 P 03/16/18 36.0 1.30 1.50
MLNX 180316P00037000 P 03/16/18 37.0 1.55 1.75
MLNX 180316P00038000 P 03/16/18 38.0 1.80 2.00
MLNX 180316P00039000 P 03/16/18 39.0 2.05 2.35
MLNX 180316P00040000 P 03/16/18 40.0 2.45 2.70
MLNX 180316P00041000 P 03/16/18 41.0 2.80 3.00
MLNX 180316P00042000 P 03/16/18 42.0 3.20 3.50
MLNX 180316P00043000 P 03/16/18 43.0 3.60 3.90
MLNX 180316P00044000 P 03/16/18 44.0 4.10 4.40
MLNX 180316P00045000 P 03/16/18 45.0 4.70 5.00
MLNX 180316P00046000 P 03/16/18 46.0 5.30 5.50
MLNX 180316P00047000 P 03/16/18 47.0 5.90 6.20
MLNX 180316P00048000 P 03/16/18 48.0 6.50 6.90
MLNX 180316P00049000 P 03/16/18 49.0 7.10 7.50
MLNX 180316P00050000 P 03/16/18 50.0 7.90 8.50
MLNX 180316P00052500 P 03/16/18 52.5 9.90 10.20
MLNX 180316P00055000 P 03/16/18 55.0 11.90 12.40
MLNX 180316P00060000 P 03/16/18 60.0 16.50 17.00
MLNX 180316P00065000 P 03/16/18 65.0 20.20 22.80

OPRA data is delayed 15 minutes.